REN - Redes Energéticas Nacionais, SGPS, S.A. (FRA:RN4)
Germany
· Delayed Price · Currency is EUR 3.245
-0.025 (-0.76%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:RN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Dec 3, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -0.15% | - |
| Dec 2, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Dec 1, 2025 | 3.26 | 3.34 | 3.24 | 3.24 | 3.24 | -0.15% | 1,000 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.78% | - |
| Nov 27, 2025 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -0.46% | - |
| Nov 26, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 25, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -1.38% | - |
| Nov 24, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.09% | - |
| Nov 20, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -0.77% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Nov 18, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.76% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.08% | - |
| Nov 14, 2025 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Nov 12, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 11, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Nov 7, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Nov 6, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Nov 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 3, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.79% | - |
| Oct 29, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.92% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Oct 24, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Oct 23, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Oct 22, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Oct 21, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Oct 20, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Oct 17, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.83% | - |
| Oct 16, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Oct 15, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.99% | - |
| Oct 14, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.77% | 1,167 |
| Oct 13, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 10, 2025 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 3.51% | - |
| Oct 9, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Oct 8, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Oct 7, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Oct 6, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Oct 3, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Oct 2, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.83% | - |
| Oct 1, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Sep 30, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.57% | - |
| Sep 29, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.21% | - |
| Sep 26, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | - |
| Sep 23, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Sep 22, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 1.59% | - |
| Sep 19, 2025 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -0.18% | - |
| Sep 18, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -3.08% | - |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.21% | - |
| Sep 16, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -0.52% | - |
| Sep 15, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Sep 12, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | 0.17% | - |
| Sep 11, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.85% | - |
| Sep 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.21% | - |
| Sep 9, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 8, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -0.86% | - |
| Sep 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.22% | - |
| Sep 4, 2025 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | 0.88% | - |
| Sep 3, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.70% | - |
| Sep 2, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Sep 1, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Aug 29, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.17% | - |
| Aug 28, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.34% | - |
| Aug 27, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | - | - |
| Aug 26, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -0.68% | - |
| Aug 25, 2025 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.51% | - |
| Aug 22, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -0.51% | - |
| Aug 21, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Aug 20, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.90% | - |
| Aug 19, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.52% | - |
| Aug 18, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.17% | - |
| Aug 15, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.34% | - |
| Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 0.35% | - |
| Aug 13, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Aug 12, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 0.17% | - |
| Aug 11, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 0.52% | - |
| Aug 8, 2025 | 2.93 | 2.99 | 2.88 | 2.88 | 2.88 | -0.52% | 350 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -0.69% | - |
| Aug 6, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Aug 5, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 4, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 0.51% | - |
| Aug 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jul 31, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 1.05% | - |
| Jul 30, 2025 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -1.71% | - |
| Jul 29, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.17% | - |
| Jul 28, 2025 | 3.06 | 3.06 | 2.93 | 2.93 | 2.93 | -2.50% | - |
| Jul 25, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.54% | - |
| Jul 24, 2025 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -1.11% | - |
| Jul 23, 2025 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -1.41% | - |
| Jul 22, 2025 | 3.11 | 3.25 | 3.11 | 3.19 | 3.19 | 3.40% | - |
| Jul 21, 2025 | 3.14 | 3.17 | 3.09 | 3.09 | 3.09 | -1.44% | - |
| Jul 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.29% | - |